C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
166.10
-2.91 (-1.72%)
At close: Apr 7, 2026, 4:00 PM EDT
159.25
-6.85 (-4.12%)
After-hours: Apr 7, 2026, 7:48 PM EDT
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 168.13 | 169.07 | 164.57 | 166.10 | 166.10 | -1.72% | 1,623,468 |
| Apr 6, 2026 | 167.90 | 169.21 | 166.59 | 169.01 | 169.01 | 0.70% | 794,866 |
| Apr 2, 2026 | 165.47 | 170.00 | 165.18 | 167.84 | 167.84 | -0.39% | 1,009,478 |
| Apr 1, 2026 | 167.70 | 170.78 | 166.58 | 168.50 | 168.50 | 1.46% | 1,466,437 |
| Mar 31, 2026 | 163.34 | 168.24 | 162.89 | 166.07 | 166.07 | 2.56% | 1,552,106 |
| Mar 30, 2026 | 163.99 | 164.48 | 160.45 | 161.92 | 161.92 | 0.22% | 1,389,301 |
| Mar 27, 2026 | 166.93 | 167.19 | 160.93 | 161.57 | 161.57 | -3.63% | 1,877,939 |
| Mar 26, 2026 | 168.33 | 171.01 | 167.58 | 167.66 | 167.66 | -1.23% | 1,014,389 |
| Mar 25, 2026 | 169.94 | 172.85 | 167.65 | 169.74 | 169.74 | 0.32% | 1,707,478 |
| Mar 24, 2026 | 166.84 | 172.99 | 165.92 | 169.20 | 169.20 | 1.41% | 1,224,911 |
| Mar 23, 2026 | 171.56 | 174.22 | 166.69 | 166.84 | 166.84 | -1.21% | 1,265,149 |
| Mar 20, 2026 | 173.54 | 175.02 | 166.65 | 168.88 | 168.88 | -3.39% | 2,788,833 |
| Mar 19, 2026 | 169.29 | 175.74 | 168.12 | 174.81 | 174.81 | 2.44% | 1,520,603 |
| Mar 18, 2026 | 171.07 | 171.81 | 169.88 | 170.64 | 170.64 | -0.63% | 1,261,409 |
| Mar 17, 2026 | 172.10 | 174.00 | 171.05 | 171.72 | 171.72 | 0.73% | 986,146 |
| Mar 16, 2026 | 171.75 | 173.51 | 170.43 | 170.48 | 170.48 | 0.64% | 1,297,221 |
| Mar 13, 2026 | 173.62 | 175.10 | 168.01 | 169.39 | 169.39 | -1.44% | 1,613,042 |
| Mar 12, 2026 | 173.41 | 175.54 | 170.92 | 171.86 | 171.86 | -2.23% | 1,729,129 |
| Mar 11, 2026 | 175.89 | 178.87 | 175.46 | 175.78 | 175.78 | -0.05% | 1,125,924 |
| Mar 10, 2026 | 181.55 | 181.95 | 175.73 | 175.86 | 175.86 | -3.34% | 1,767,921 |
| Mar 9, 2026 | 177.58 | 182.06 | 174.41 | 181.94 | 181.94 | 1.28% | 1,431,232 |
| Mar 6, 2026 | 180.20 | 184.00 | 177.74 | 179.64 | 179.64 | -2.80% | 1,723,214 |
| Mar 5, 2026 | 187.50 | 191.00 | 181.71 | 184.81 | 184.18 | -2.66% | 1,622,472 |
| Mar 4, 2026 | 193.52 | 194.54 | 186.51 | 189.87 | 189.22 | -1.78% | 1,528,543 |
| Mar 3, 2026 | 184.00 | 194.26 | 183.27 | 193.32 | 192.66 | 3.25% | 2,323,566 |
| Mar 2, 2026 | 184.09 | 190.31 | 184.00 | 187.24 | 186.60 | 1.07% | 2,645,868 |
| Feb 27, 2026 | 182.61 | 185.62 | 181.48 | 185.25 | 184.62 | 0.64% | 1,944,977 |
| Feb 26, 2026 | 176.18 | 185.15 | 175.34 | 184.08 | 183.45 | 4.64% | 1,986,053 |
| Feb 25, 2026 | 179.49 | 180.62 | 173.12 | 175.91 | 175.31 | -0.81% | 2,166,285 |
| Feb 24, 2026 | 177.42 | 178.37 | 172.61 | 177.35 | 176.75 | 0.08% | 1,825,208 |
| Feb 23, 2026 | 188.65 | 189.94 | 177.00 | 177.20 | 176.60 | -6.77% | 2,100,954 |
| Feb 20, 2026 | 185.14 | 190.77 | 183.26 | 190.06 | 189.41 | 2.63% | 2,327,329 |
| Feb 19, 2026 | 185.50 | 187.27 | 183.75 | 185.19 | 184.56 | -0.36% | 2,469,954 |
| Feb 18, 2026 | 176.37 | 186.26 | 176.03 | 185.86 | 185.23 | 4.78% | 2,970,103 |
| Feb 17, 2026 | 179.19 | 182.87 | 177.08 | 177.38 | 176.78 | 0.78% | 3,558,457 |
| Feb 13, 2026 | 171.89 | 180.18 | 167.84 | 176.01 | 175.41 | 4.91% | 6,397,697 |
| Feb 12, 2026 | 196.63 | 196.84 | 149.36 | 167.78 | 167.21 | -14.54% | 16,431,915 |
| Feb 11, 2026 | 197.70 | 200.53 | 196.07 | 196.33 | 195.66 | -0.14% | 1,726,416 |
| Feb 10, 2026 | 199.50 | 200.99 | 195.48 | 196.61 | 195.94 | -1.85% | 1,733,540 |
| Feb 9, 2026 | 201.30 | 203.24 | 199.37 | 200.31 | 199.63 | -0.14% | 1,681,621 |
| Feb 6, 2026 | 198.68 | 203.34 | 197.54 | 200.59 | 199.91 | 1.60% | 2,531,781 |
| Feb 5, 2026 | 197.73 | 199.63 | 195.70 | 197.44 | 196.77 | -0.65% | 2,129,603 |
| Feb 4, 2026 | 201.62 | 202.06 | 193.38 | 198.74 | 198.06 | -0.49% | 2,866,448 |
| Feb 3, 2026 | 199.00 | 202.80 | 198.94 | 199.71 | 199.03 | 0.61% | 3,120,751 |
| Feb 2, 2026 | 194.20 | 198.82 | 193.88 | 198.50 | 197.82 | 1.82% | 2,942,581 |
| Jan 30, 2026 | 191.92 | 195.82 | 189.81 | 194.95 | 194.29 | 0.63% | 4,240,344 |
| Jan 29, 2026 | 192.85 | 200.33 | 186.24 | 193.72 | 193.06 | 5.12% | 5,005,789 |
| Jan 28, 2026 | 180.19 | 184.87 | 179.80 | 184.28 | 183.65 | 2.14% | 3,111,261 |
| Jan 27, 2026 | 178.82 | 181.14 | 175.44 | 180.43 | 179.81 | 1.30% | 2,269,819 |
| Jan 26, 2026 | 176.90 | 178.38 | 175.75 | 178.11 | 177.50 | 0.82% | 1,444,530 |